KissMeData/036620/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191800,2147030110,3440,3440,3440,3440,10376
20240801,191700,2147030110,3440,3440,3440,3440,0
20240801,191600,2147030110,3440,3440,3440,3440,0
20240801,191500,2147030110,3440,3440,3440,3440,0
20240801,191400,2147030110,3440,3440,3440,3440,0
20240801,191300,2147030110,3440,3440,3440,3440,0
20240801,191200,2147030110,3440,3440,3440,3440,0
20240801,191100,2147030110,3440,3440,3440,3440,0
20240801,191000,2147030110,3440,3440,3440,3440,0
20240801,190900,2147030110,3440,3440,3440,3440,0
20240801,190800,2147030110,3440,3440,3440,3440,0
20240801,190700,2147030110,3440,3440,3440,3440,0
20240801,190600,2147030110,3440,3440,3440,3440,0
20240801,190500,2147030110,3440,3440,3440,3440,0
20240801,190400,2147030110,3440,3440,3440,3440,0
20240801,190300,2147030110,3440,3440,3440,3440,0
20240801,190200,2147030110,3440,3440,3440,3440,0
20240801,190100,2147030110,3440,3440,3440,3440,0
20240801,190000,2147030110,3440,3440,3440,3440,0
20240801,185900,2147030110,3440,3440,3440,3440,0
20240801,185800,2147030110,3440,3440,3440,3440,0
20240801,185700,2147030110,3440,3440,3440,3440,0
20240801,185600,2147030110,3440,3440,3440,3440,0
20240801,185500,2147030110,3440,3440,3440,3440,0
20240801,185400,2147030110,3440,3440,3440,3440,0
20240801,185300,2147030110,3440,3440,3440,3440,0
20240801,185200,2147030110,3440,3440,3440,3440,0
20240801,185100,2147030110,3440,3440,3440,3440,0
20240801,185000,2147030110,3440,3440,3440,3440,0
20240801,184900,2147030110,3440,3440,3440,3440,0
20240801,184800,2147030110,3440,3440,3440,3440,10376
20240801,184700,2147030110,3440,3440,3440,3440,0
20240801,184600,2147030110,3440,3440,3440,3440,0
20240801,184500,2147030110,3440,3440,3440,3440,0
20240801,184400,2147030110,3440,3440,3440,3440,0
20240801,184300,2147030110,3440,3440,3440,3440,0
20240801,184200,2147030110,3440,3440,3440,3440,0
20240801,184100,2147030110,3440,3440,3440,3440,0
20240801,184000,2147030110,3440,3440,3440,3440,0
20240801,183900,2147030110,3440,3440,3440,3440,0
20240801,183800,2147030110,3440,3440,3440,3440,0
20240801,183700,2147030110,3440,3440,3440,3440,0
20240801,183600,2147030110,3440,3440,3440,3440,0
20240801,183500,2147030110,3440,3440,3440,3440,0
20240801,183400,2147030110,3440,3440,3440,3440,0
20240801,183300,2147030110,3440,3440,3440,3440,0
20240801,183200,2147030110,3440,3440,3440,3440,0
20240801,183100,2147030110,3440,3440,3440,3440,0
20240801,183000,2147030110,3440,3440,3440,3440,0
20240801,182900,2147030110,3440,3440,3440,3440,0
20240801,182800,2147030110,3440,3440,3440,3440,0
20240801,182700,2147030110,3440,3440,3440,3440,0
20240801,182600,2147030110,3440,3440,3440,3440,0
20240801,182500,2147030110,3440,3440,3440,3440,0
20240801,182400,2147030110,3440,3440,3440,3440,0
20240801,182300,2147030110,3440,3440,3440,3440,0
20240801,182200,2147030110,3440,3440,3440,3440,0
20240801,182100,2147030110,3440,3440,3440,3440,0
20240801,182000,2147030110,3440,3440,3440,3440,0
20240801,181900,2147030110,3440,3440,3440,3440,0
20240801,181800,2147030110,3440,3440,3440,3440,10376
20240801,181700,2147030110,3440,3440,3440,3440,0
20240801,181600,2147030110,3440,3440,3440,3440,0
20240801,181500,2147030110,3440,3440,3440,3440,0
20240801,181400,2147030110,3440,3440,3440,3440,0
20240801,181300,2147030110,3440,3440,3440,3440,0
20240801,181200,2147030110,3440,3440,3440,3440,0
20240801,181100,2147030110,3440,3440,3440,3440,0
20240801,181000,2147030110,3440,3440,3440,3440,0
20240801,180900,2147030110,3440,3440,3440,3440,0
20240801,180800,2147030110,3440,3440,3440,3440,0
20240801,180700,2147030110,3440,3440,3440,3440,0
20240801,180600,2147030110,3440,3440,3440,3440,0
20240801,180500,2147030110,3440,3440,3440,3440,0
20240801,180400,2147030110,3440,3440,3440,3440,0
20240801,180300,2147030110,3440,3440,3440,3440,0
20240801,180200,2147030110,3440,3440,3440,3440,0
20240801,180100,2147030110,3440,3440,3440,3440,0
20240801,180000,2147030110,3440,3440,3440,3440,0
20240801,175900,2147030110,3440,3440,3440,3440,0
20240801,175800,2147030110,3440,3440,3440,3440,0
20240801,175700,2147030110,3440,3440,3440,3440,0
20240801,175600,2147030110,3440,3440,3440,3440,0
20240801,175500,2147030110,3440,3440,3440,3440,0
20240801,175400,2147030110,3440,3440,3440,3440,0
20240801,175300,2147030110,3440,3440,3440,3440,0
20240801,175200,2147030110,3440,3440,3440,3440,0
20240801,175100,2147030110,3440,3440,3440,3440,0
20240801,175000,2147030110,3440,3440,3440,3440,0
20240801,174900,2147030110,3440,3440,3440,3440,0
20240801,174800,2147030110,3440,3440,3440,3440,10376
20240801,174700,2147030110,3440,3440,3440,3440,0
20240801,174600,2147030110,3440,3440,3440,3440,0
20240801,174500,2147030110,3440,3440,3440,3440,0
20240801,174400,2147030110,3440,3440,3440,3440,0
20240801,174300,2147030110,3440,3440,3440,3440,0
20240801,174200,2147030110,3440,3440,3440,3440,0
20240801,174100,2147030110,3440,3440,3440,3440,0
20240801,174000,2147030110,3440,3440,3440,3440,0
20240801,173900,2147030110,3440,3440,3440,3440,0
20240801,173800,2147030110,3440,3440,3440,3440,0
20240801,173700,2147030110,3440,3440,3440,3440,0
20240801,173600,2147030110,3440,3440,3440,3440,0
20240801,173500,2147030110,3440,3440,3440,3440,0
20240801,173400,2147030110,3440,3440,3440,3440,0
20240801,173300,2147030110,3440,3440,3440,3440,0
20240801,173200,2147030110,3440,3440,3440,3440,0
20240801,173100,2147030110,3440,3440,3440,3440,0
20240801,173000,2147030110,3440,3440,3440,3440,0
20240801,172900,2147030110,3440,3440,3440,3440,0
20240801,172800,2147030110,3440,3440,3440,3440,0
20240801,172700,2147030110,3440,3440,3440,3440,0
20240801,172600,2147030110,3440,3440,3440,3440,0
20240801,172500,2147030110,3440,3440,3440,3440,0
20240801,172400,2147030110,3440,3440,3440,3440,0
20240801,172300,2147030110,3440,3440,3440,3440,0
20240801,172200,2147030110,3440,3440,3440,3440,0
20240801,172100,2147030110,3440,3440,3440,3440,0
20240801,172000,2147030110,3440,3440,3440,3440,0
20240801,171900,2147030110,3440,3440,3440,3440,0
20240801,171800,2147030110,3440,3440,3440,3440,10376
20240801,171700,2147030110,3440,3440,3440,3440,0
20240801,171600,2147030110,3440,3440,3440,3440,0
20240801,171500,2147030110,3440,3440,3440,3440,0
20240801,171400,2147030110,3440,3440,3440,3440,0
20240801,171300,2147030110,3440,3440,3440,3440,0
20240801,171200,2147030110,3440,3440,3440,3440,0
20240801,171100,2147030110,3440,3440,3440,3440,0
20240801,171000,2147030110,3440,3440,3440,3440,0
20240801,170900,2147030110,3440,3440,3440,3440,0
20240801,170800,2147030110,3440,3440,3440,3440,0
20240801,170700,2147030110,3440,3440,3440,3440,0
20240801,170600,2147030110,3440,3440,3440,3440,0
20240801,170500,2147030110,3440,3440,3440,3440,0
20240801,170400,2147030110,3440,3440,3440,3440,0
20240801,170300,2147030110,3440,3440,3440,3440,0
20240801,170200,2147030110,3440,3440,3440,3440,0
20240801,170100,2147030110,3440,3440,3440,3440,0
20240801,170000,2147030110,3440,3440,3440,3440,0
20240801,165900,2147030110,3440,3440,3440,3440,0
20240801,165800,2147030110,3440,3440,3440,3440,0
20240801,165700,2147030110,3440,3440,3440,3440,0
20240801,165600,2147030110,3440,3440,3440,3440,0
20240801,165500,2147030110,3440,3440,3440,3440,0
20240801,165400,2147030110,3440,3440,3440,3440,0
20240801,165300,2147030110,3440,3440,3440,3440,0
20240801,165200,2147030110,3440,3440,3440,3440,0
20240801,165100,2147030110,3440,3440,3440,3440,0
20240801,165000,2147030110,3440,3440,3440,3440,0
20240801,164900,2147030110,3440,3440,3440,3440,0
20240801,164800,2147030110,3440,3440,3440,3440,10376
20240801,164700,2147030110,3440,3440,3440,3440,0
20240801,164600,2147030110,3440,3440,3440,3440,0
20240801,164500,2147030110,3440,3440,3440,3440,0
20240801,164400,2147030110,3440,3440,3440,3440,0
20240801,164300,2147030110,3440,3440,3440,3440,0
20240801,164200,2147030110,3440,3440,3440,3440,0
20240801,164100,2147030110,3440,3440,3440,3440,0
20240801,164000,2147030110,3440,3440,3440,3440,0
20240801,163900,2147030110,3440,3440,3440,3440,0
20240801,163800,2147030110,3440,3440,3440,3440,0
20240801,163700,2147030110,3440,3440,3440,3440,0
20240801,163600,2147030110,3440,3440,3440,3440,0
20240801,163500,2147030110,3440,3440,3440,3440,0
20240801,163400,2147030110,3440,3440,3440,3440,0
20240801,163300,2147030110,3440,3440,3440,3440,0
20240801,163200,2147030110,3440,3440,3440,3440,0
20240801,163100,2147030110,3440,3440,3440,3440,0
20240801,163000,2147030110,3440,3440,3440,3440,0
20240801,162900,2147030110,3440,3440,3440,3440,0
20240801,162800,2147030110,3440,3440,3440,3440,0
20240801,162700,2147030110,3440,3440,3440,3440,0
20240801,162600,2147030110,3440,3440,3440,3440,0
20240801,162500,2147030110,3440,3440,3440,3440,0
20240801,162400,2147030110,3440,3440,3440,3440,0
20240801,162300,2147030110,3440,3440,3440,3440,0
20240801,162200,2147030110,3440,3440,3440,3440,0
20240801,162100,2147030110,3440,3440,3440,3440,0
20240801,162000,2147030110,3440,3440,3440,3440,0
20240801,161900,2147030110,3440,3440,3440,3440,0
20240801,161800,2147030110,3440,3440,3440,3440,10376
20240801,161700,2147030110,3440,3440,3440,3440,0
20240801,161600,2147030110,3440,3440,3440,3440,0
20240801,161500,2147030110,3440,3440,3440,3440,0
20240801,161400,2147030110,3440,3440,3440,3440,0
20240801,161300,2147030110,3440,3440,3440,3440,0
20240801,161200,2147030110,3440,3440,3440,3440,0
20240801,161100,2147030110,3440,3440,3440,3440,0
20240801,161000,2147030110,3440,3440,3440,3440,0
20240801,160900,2147030110,3440,3440,3440,3440,0
20240801,160800,2147030110,3440,3440,3440,3440,0
20240801,160700,2147030110,3440,3440,3440,3440,0
20240801,160600,2147030110,3440,3440,3440,3440,0
20240801,160500,2147030110,3440,3440,3440,3440,0
20240801,160400,2147030110,3440,3440,3440,3440,0
20240801,160300,2147030110,3440,3440,3440,3440,0
20240801,160200,2147030110,3440,3440,3440,3440,0
20240801,160100,2147030110,3440,3440,3440,3440,0
20240801,160000,2147030110,3440,3440,3440,3440,0
20240801,155900,2147030110,3440,3440,3440,3440,0
20240801,155800,2147030110,3440,3440,3440,3440,0
20240801,155700,2147030110,3440,3440,3440,3440,0
20240801,155600,2147030110,3440,3440,3440,3440,0
20240801,155500,2147030110,3440,3440,3440,3440,0
20240801,155400,2147030110,3440,3440,3440,3440,0
20240801,155300,2147030110,3440,3440,3440,3440,0
20240801,155200,2147030110,3440,3440,3440,3440,0
20240801,155100,2147030110,3440,3440,3440,3440,0
20240801,155000,2147030110,3440,3440,3440,3440,0
20240801,154900,2147030110,3440,3440,3440,3440,0
20240801,154800,2147030110,3440,3440,3440,3440,10376
20240801,154700,2147030110,3440,3440,3440,3440,0
20240801,154600,2147030110,3440,3440,3440,3440,0
20240801,154500,2147030110,3440,3440,3440,3440,0
20240801,154400,2147030110,3440,3440,3440,3440,0
20240801,154300,2147030110,3440,3440,3440,3440,0
20240801,154200,2147030110,3440,3440,3440,3440,0
20240801,154100,2147030110,3440,3440,3440,3440,0
20240801,154000,2147030110,3440,3440,3440,3440,0
20240801,153900,2147030110,3440,3440,3440,3440,0
20240801,153800,2147030110,3440,3440,3440,3440,0
20240801,153700,2147030110,3440,3440,3440,3440,0
20240801,153600,2147030110,3440,3440,3440,3440,0
20240801,153500,2147030110,3440,3440,3440,3440,0
20240801,153400,2147030110,3440,3440,3440,3440,0
20240801,153300,2147030110,3440,3440,3440,3440,0
20240801,153200,2147030110,3440,3440,3440,3440,0
20240801,153100,2147030110,3440,3440,3440,3440,0
20240801,153000,2147030110,3440,3440,3440,3440,10376
20240801,152900,2111336670,3410,3410,3410,3410,0
20240801,152800,2111336670,3410,3410,3410,3410,0
20240801,152700,2111336670,3410,3410,3410,3410,0
20240801,152600,2111336670,3410,3410,3410,3410,0
20240801,152500,2111336670,3410,3410,3410,3410,0
20240801,152400,2111336670,3410,3410,3410,3410,0
20240801,152300,2111336670,3410,3410,3410,3410,0
20240801,152200,2111336670,3410,3410,3410,3410,0
20240801,152100,2111336670,3410,3410,3410,3410,0
20240801,152000,2111336670,3410,3410,3410,3410,0
20240801,151900,2111336670,3410,3425,3425,3410,1544
20240801,151800,2106059605,3420,3430,3430,3410,1154
20240801,151700,2102112130,3425,3430,3435,3415,2456
20240801,151600,2093703830,3455,3455,3460,3430,4143
20240801,151500,2079422870,3455,3460,3470,3430,27943
20240801,151400,1982707705,3460,3410,3465,3410,15474
20240801,151300,1929433005,3410,3405,3410,3405,156
20240801,151200,1928901730,3405,3405,3405,3405,147
20240801,151100,1928401195,3405,3405,3405,3405,628
20240801,151000,1926262855,3405,3410,3410,3405,1276
20240801,150900,1921916215,3405,3410,3410,3405,283
20240801,150800,1920952350,3410,3395,3415,3395,17865
20240801,150700,1860126160,3395,3385,3395,3385,977
20240801,150600,1856811720,3385,3385,3385,3380,3373
20240801,150500,1845395100,3385,3400,3400,3385,12226
20240801,150400,1803961205,3395,3400,3405,3395,2312
20240801,150300,1796099325,3405,3405,3405,3400,1326
20240801,150200,1791584305,3410,3410,3410,3405,463
20240801,150100,1790006035,3410,3410,3410,3405,258
20240801,150000,1789126525,3405,3410,3410,3405,358
20240801,145900,1787906635,3410,3410,3410,3405,138
20240801,145800,1787436735,3405,3400,3405,3400,388
20240801,145700,1786116655,3405,3405,3410,3400,476
20240801,145600,1784496360,3410,3400,3410,3400,846
20240801,145500,1781616230,3400,3405,3405,3400,6843
20240801,145400,1758316670,3405,3405,3415,3405,337
20240801,145300,1757169130,3405,3420,3420,3405,1448
20240801,145200,1752232020,3410,3410,3415,3410,493
20240801,145100,1750549645,3410,3405,3450,3405,8655
20240801,145000,1720981400,3405,3410,3465,3405,14497
20240801,144900,1671258400,3410,3405,3410,3405,898
20240801,144800,1668197950,3410,3410,3410,3405,424
20240801,144700,1666752995,3405,3405,3405,3405,455
20240801,144600,1665203720,3405,3415,3415,3405,1302
20240801,144500,1660764525,3415,3410,3415,3410,462
20240801,144400,1659188440,3415,3410,3415,3410,572
20240801,144300,1657235760,3410,3410,3410,3405,468
20240801,144200,1655641395,3410,3405,3410,3405,131
20240801,144100,1655194710,3405,3410,3410,3400,5592
20240801,144000,1636160760,3415,3410,3415,3410,125
20240801,143900,1635733890,3410,3415,3415,3410,537
20240801,143800,1633900710,3415,3415,3415,3410,537
20240801,143700,1632067985,3410,3410,3415,3410,331
20240801,143600,1630938655,3410,3400,3410,3400,6955
20240801,143500,1607287445,3395,3395,3395,3395,3
20240801,143400,1607277260,3395,3395,3395,3395,262
20240801,143300,1606387770,3395,3395,3400,3395,3812
20240801,143200,1593445415,3390,3395,3395,3390,223
20240801,143100,1592688460,3390,3395,3395,3390,390
20240801,143000,1591365125,3395,3395,3395,3395,519
20240801,142900,1589603120,3395,3395,3395,3390,2289
20240801,142800,1581838760,3395,3400,3400,3390,1532
20240801,142700,1576636945,3395,3405,3405,3395,1965
20240801,142600,1569956020,3400,3400,3400,3400,146
20240801,142500,1569459620,3400,3415,3415,3400,33236
20240801,142400,1456392115,3415,3415,3415,3410,386
20240801,142300,1455074060,3410,3415,3415,3410,514
20240801,142200,1453319305,3410,3415,3415,3410,880
20240801,142100,1450315270,3415,3415,3415,3410,508
20240801,142000,1448581595,3415,3410,3415,3410,649
20240801,141900,1446366630,3415,3410,3415,3410,228
20240801,141800,1445588140,3410,3405,3410,3405,335
20240801,141700,1444445910,3405,3410,3410,3405,230
20240801,141600,1443661760,3405,3410,3415,3405,1156
20240801,141500,1439719335,3405,3415,3415,3405,9869
20240801,141400,1406065350,3410,3415,3415,3410,105
20240801,141300,1405706910,3410,3415,3415,3410,299
20240801,141200,1404686385,3410,3415,3415,3410,215
20240801,141100,1403952845,3410,3415,3415,3410,66
20240801,141000,1403727595,3410,3415,3415,3410,1672
20240801,140900,1398025820,3410,3410,3415,3410,77
20240801,140800,1397763000,3410,3410,3420,3410,2247
20240801,140700,1390100625,3410,3425,3425,3410,10802
20240801,140600,1353194545,3425,3420,3425,3420,89
20240801,140500,1352889850,3420,3420,3420,3420,110
20240801,140400,1352513650,3420,3420,3420,3420,139
20240801,140300,1352038270,3425,3430,3430,3425,130
20240801,140200,1351593015,3425,3425,3425,3425,138
20240801,140100,1351120365,3425,3420,3425,3420,1031
20240801,140000,1347589330,3420,3430,3430,3420,662
20240801,135900,1345322400,3425,3430,3430,3420,428
20240801,135800,1343856615,3425,3425,3425,3425,265
20240801,135700,1342948990,3420,3425,3425,3420,107
20240801,135600,1342582655,3425,3425,3425,3425,88
20240801,135500,1342281255,3420,3425,3425,3420,220
20240801,135400,1341527830,3420,3425,3425,3420,289
20240801,135300,1340538565,3425,3425,3425,3425,152
20240801,135200,1340017965,3425,3425,3425,3420,373
20240801,135100,1338741120,3425,3420,3425,3420,191
20240801,135000,1338087510,3420,3420,3420,3420,60
20240801,134900,1337882310,3415,3415,3420,3415,81
20240801,134800,1337605300,3415,3410,3420,3410,285
20240801,134700,1336632115,3410,3410,3415,3410,2091
20240801,134600,1329500565,3410,3415,3415,3410,503
20240801,134500,1327782825,3415,3410,3415,3410,9
20240801,134400,1327752095,3410,3415,3415,3410,5450
20240801,134300,1309142525,3420,3415,3420,3415,233
20240801,134200,1308346440,3415,3415,3415,3415,0
20240801,134100,1308346440,3415,3420,3420,3415,69
20240801,134000,1308110465,3420,3420,3420,3420,221
20240801,133900,1307354645,3420,3420,3425,3420,129
20240801,133800,1306913385,3425,3420,3425,3420,113
20240801,133700,1306526910,3420,3425,3425,3420,82
20240801,133600,1306246070,3415,3420,3420,3415,361
20240801,133500,1305011455,3420,3420,3420,3420,110
20240801,133400,1304635255,3420,3420,3420,3420,2
20240801,133300,1304628415,3425,3420,3425,3420,700
20240801,133200,1302234025,3420,3420,3420,3420,0
20240801,133100,1302234025,3420,3420,3425,3420,196
20240801,133000,1301563290,3415,3420,3425,3415,1689
20240801,132900,1295790840,3425,3425,3425,3425,78
20240801,132800,1295523690,3420,3420,3420,3415,1269
20240801,132700,1291189415,3420,3415,3420,3415,512
20240801,132600,1289438935,3420,3415,3420,3415,1635
20240801,132500,1283854740,3415,3425,3425,3415,134
20240801,132400,1283396080,3425,3420,3425,3415,136
20240801,132300,1282930965,3420,3420,3420,3415,388
20240801,132200,1281604555,3420,3415,3420,3415,350
20240801,132100,1280408110,3420,3430,3430,3420,19127
20240801,132000,1214987475,3420,3430,3430,3420,1167
20240801,131900,1210989895,3425,3430,3430,3425,1000
20240801,131800,1207564425,3430,3440,3440,3425,5626
20240801,131700,1188283505,3440,3445,3445,3435,191
20240801,131600,1187626090,3445,3440,3445,3440,178
20240801,131500,1187013385,3445,3440,3445,3440,117
20240801,131400,1186610885,3440,3440,3445,3440,257
20240801,131300,1185726795,3445,3440,3445,3440,84
20240801,131200,1185437425,3445,3445,3445,3435,839
20240801,131100,1182551500,3445,3440,3445,3440,80
20240801,131000,1182275910,3440,3445,3445,3440,113
20240801,130900,1181887185,3440,3440,3445,3435,314
20240801,130800,1180807575,3440,3440,3440,3440,49
20240801,130700,1180639015,3435,3440,3440,3435,268
20240801,130600,1179717655,3440,3440,3440,3440,142
20240801,130500,1179229175,3435,3440,3440,3435,312
20240801,130400,1178156450,3435,3435,3435,3435,119
20240801,130300,1177747685,3440,3435,3440,3435,16
20240801,130200,1177692715,3435,3435,3435,3435,111
20240801,130100,1177311430,3435,3435,3445,3435,116
20240801,130000,1176912945,3445,3440,3445,3440,153
20240801,125900,1176385875,3445,3445,3445,3440,199
20240801,125800,1175700920,3445,3440,3445,3440,199
20240801,125700,1175015920,3440,3440,3440,3440,212
20240801,125600,1174286640,3440,3435,3440,3435,310
20240801,125500,1173220790,3440,3440,3440,3440,243
20240801,125400,1172384870,3440,3435,3440,3435,191
20240801,125300,1171728395,3440,3435,3440,3435,203
20240801,125200,1171030625,3440,3440,3440,3440,78
20240801,125100,1170762305,3435,3430,3435,3430,252
20240801,125000,1169897240,3430,3430,3430,3430,416
20240801,124900,1168470360,3430,3425,3430,3425,413
20240801,124800,1167054330,3425,3425,3425,3425,111
20240801,124700,1166674155,3420,3425,3425,3420,5453
20240801,124600,1148024880,3420,3425,3425,3420,1334
20240801,124500,1143456915,3425,3425,3430,3425,1017
20240801,124400,1139973675,3425,3425,3425,3425,121
20240801,124300,1139559250,3425,3430,3430,3425,1110
20240801,124200,1135755340,3430,3430,3430,3430,147
20240801,124100,1135251130,3430,3430,3430,3430,111
20240801,124000,1134870400,3430,3430,3430,3430,139
20240801,123900,1134393630,3435,3435,3435,3435,78
20240801,123800,1134125700,3435,3440,3440,3435,188
20240801,123700,1133479535,3440,3435,3440,3435,100
20240801,123600,1133135680,3435,3440,3440,3430,4100
20240801,123500,1119065930,3440,3435,3440,3435,1800
20240801,123400,1112877920,3430,3430,3430,3430,2
20240801,123300,1112871060,3430,3435,3435,3430,120
20240801,123200,1112459415,3435,3430,3435,3430,130
20240801,123100,1112013415,3435,3435,3435,3435,72
20240801,123000,1111766095,3430,3435,3435,3430,114
20240801,122900,1111375070,3435,3435,3435,3435,12
20240801,122800,1111333850,3435,3430,3435,3430,178
20240801,122700,1110722970,3430,3430,3435,3430,119
20240801,122600,1110314770,3430,3430,3430,3430,0
20240801,122500,1110314770,3430,3430,3430,3430,120
20240801,122400,1109903170,3430,3430,3430,3425,251
20240801,122300,1109042250,3425,3425,3430,3420,2226
20240801,122200,1101422690,3425,3425,3425,3425,100
20240801,122100,1101080190,3420,3425,3425,3420,1000
20240801,122000,1097658325,3425,3425,3425,3425,113
20240801,121900,1097271300,3425,3425,3425,3425,110
20240801,121800,1096894550,3420,3425,3425,3420,5597
20240801,121700,1077729670,3430,3430,3430,3430,674
20240801,121600,1075417850,3430,3430,3430,3430,0
20240801,121500,1075417850,3430,3435,3435,3430,113
20240801,121400,1075030245,3435,3425,3435,3425,450
20240801,121300,1073486980,3430,3430,3430,3430,0
20240801,121200,1073486980,3430,3440,3440,3430,14648
20240801,121100,1023242245,3440,3440,3440,3440,71
20240801,121000,1022998005,3435,3440,3445,3435,119
20240801,120900,1022589190,3445,3440,3445,3435,117
20240801,120800,1022187250,3435,3435,3435,3435,2759
20240801,120700,1012710085,3430,3430,3430,3430,113
20240801,120600,1012322495,3430,3430,3430,3430,110
20240801,120500,1011945195,3430,3430,3430,3430,36
20240801,120400,1011821715,3430,3425,3430,3425,1134
20240801,120300,1007937755,3430,3430,3430,3430,111
20240801,120200,1007557025,3430,3430,3430,3430,111
20240801,120100,1007176295,3425,3425,3425,3425,1349
20240801,120000,1002555970,3425,3435,3435,3425,4266
20240801,115900,987925225,3435,3430,3435,3430,326
20240801,115800,986805970,3435,3430,3435,3430,610
20240801,115700,984711170,3430,3435,3435,3430,65
20240801,115600,984487905,3435,3435,3435,3430,540
20240801,115500,982633560,3435,3430,3435,3430,1050
20240801,115400,979031810,3430,3430,3435,3430,4340
20240801,115300,964144965,3430,3430,3430,3430,111
20240801,115200,963764235,3435,3435,3435,3435,231
20240801,115100,962970750,3435,3430,3435,3430,174
20240801,115000,962373610,3430,3435,3435,3430,102
20240801,114900,962023250,3430,3435,3435,3430,412
20240801,114800,960608585,3435,3435,3435,3430,177
20240801,114700,960001150,3430,3430,3430,3430,3
20240801,114600,959990860,3435,3430,3435,3430,113
20240801,114500,959603260,3430,3430,3430,3430,373
20240801,114400,958323870,3435,3430,3435,3430,12
20240801,114300,958282660,3430,3435,3435,3430,169
20240801,114200,957702700,3430,3435,3435,3430,719
20240801,114100,955234000,3430,3430,3430,3430,210
20240801,114000,954513700,3430,3430,3435,3430,423
20240801,113900,953062760,3430,3430,3430,3430,100
20240801,113800,952719760,3430,3430,3430,3430,110
20240801,113700,952342460,3430,3430,3430,3430,113
20240801,113600,951954870,3435,3435,3435,3435,3
20240801,113500,951944565,3435,3440,3440,3435,989
20240801,113400,948546515,3440,3440,3440,3435,212
20240801,113300,947817245,3435,3435,3435,3435,110
20240801,113200,947439395,3435,3435,3435,3435,111
20240801,113100,947058110,3435,3435,3435,3435,100
20240801,113000,946714610,3435,3435,3435,3435,112
20240801,112900,946329890,3440,3435,3440,3435,211
20240801,112800,945604605,3440,3440,3440,3440,63
20240801,112700,945387885,3440,3435,3440,3430,5668
20240801,112600,925925610,3440,3440,3440,3440,133
20240801,112500,925468090,3440,3445,3445,3440,116
20240801,112400,925069025,3440,3440,3440,3435,199
20240801,112300,924384475,3440,3440,3440,3440,114
20240801,112200,923992315,3435,3445,3445,3435,1000
20240801,112100,920555460,3445,3445,3445,3440,2907
20240801,112000,910545845,3440,3440,3445,3440,139
20240801,111900,910067555,3440,3440,3440,3440,111
20240801,111800,909685715,3440,3440,3440,3440,0
20240801,111700,909685715,3440,3440,3440,3440,113
20240801,111600,909296995,3440,3440,3440,3440,0
20240801,111500,909296995,3440,3440,3440,3440,111
20240801,111400,908915155,3440,3440,3440,3440,113
20240801,111300,908526435,3440,3440,3440,3440,300
20240801,111200,907494435,3435,3435,3435,3435,111
20240801,111100,907113150,3435,3435,3435,3435,110
20240801,111000,906735300,3435,3435,3435,3435,104
20240801,110900,906378060,3425,3430,3435,3425,1189
20240801,110800,902300895,3435,3435,3435,3435,288
20240801,110700,901311615,3430,3430,3435,3430,316
20240801,110600,900227725,3430,3430,3435,3430,662
20240801,110500,897957060,3430,3440,3440,3425,7614
20240801,110400,871832845,3435,3435,3435,3435,114
20240801,110300,871441255,3435,3440,3440,3435,1872
20240801,110200,865005980,3440,3440,3445,3440,37
20240801,110100,864878625,3440,3445,3445,3440,411
20240801,110000,863463285,3445,3440,3445,3440,28
20240801,105900,863366855,3440,3435,3440,3435,113
20240801,105800,862978685,3435,3435,3440,3435,114
20240801,105700,862587085,3435,3460,3460,3435,15457
20240801,105600,809364950,3460,3460,3460,3460,51
20240801,105500,809188490,3460,3455,3460,3455,1917
20240801,105400,802556240,3455,3450,3455,3450,175
20240801,105300,801951625,3450,3455,3455,3450,1078
20240801,105200,798227145,3460,3460,3460,3460,3
20240801,105100,798216765,3460,3460,3460,3455,324
20240801,105000,797096285,3460,3455,3460,3455,1210
20240801,104900,792910735,3455,3450,3455,3450,1458
20240801,104800,787879560,3450,3445,3450,3445,397
20240801,104700,786510470,3445,3440,3445,3440,89
20240801,104600,786203885,3440,3445,3445,3435,2350
20240801,104500,778126955,3445,3440,3445,3435,370
20240801,104400,776854700,3435,3425,3435,3425,1107
20240801,104300,773052175,3425,3425,3430,3425,217
20240801,104200,772308450,3425,3425,3430,3420,3348
20240801,104100,760842725,3420,3455,3455,3420,53679
20240801,104000,576597125,3455,3460,3460,3455,418
20240801,103900,575152410,3460,3460,3460,3460,327
20240801,103800,574020990,3460,3465,3465,3455,234
20240801,103700,573211315,3460,3455,3460,3455,1283
20240801,103600,568772695,3455,3455,3455,3455,22
20240801,103500,568696685,3455,3450,3455,3450,447
20240801,103400,567153325,3445,3450,3450,3445,2503
20240801,103300,558529315,3445,3445,3450,3445,703
20240801,103200,556104205,3440,3445,3445,3440,1569
20240801,103100,550703760,3440,3440,3455,3440,1073
20240801,103000,547011945,3440,3450,3450,3440,1347
20240801,102900,542371090,3450,3455,3455,3450,1920
20240801,102800,535746835,3455,3455,3455,3450,445
20240801,102700,534210740,3450,3455,3455,3450,190
20240801,102600,533554980,3455,3455,3455,3450,3442
20240801,102500,521677210,3455,3460,3460,3455,2067
20240801,102400,514535455,3455,3465,3470,3455,7743
20240801,102300,487737905,3470,3470,3470,3470,307
20240801,102200,486672615,3465,3465,3465,3465,0
20240801,102100,486672615,3465,3470,3470,3465,132
20240801,102000,486215080,3465,3470,3470,3465,2482
20240801,101900,477603105,3470,3470,3470,3470,0
20240801,101800,477603105,3470,3470,3470,3470,143
20240801,101700,477106895,3475,3480,3480,3470,1130
20240801,101600,473184510,3475,3485,3485,3475,1100
20240801,101500,469361010,3480,3485,3490,3480,987
20240801,101400,465923120,3480,3485,3490,3480,470
20240801,101300,464285260,3485,3485,3485,3485,0
20240801,101200,464285260,3485,3480,3485,3480,474
20240801,101100,462635655,3480,3480,3480,3480,50
20240801,101000,462461655,3480,3490,3490,3480,41
20240801,100900,462318580,3495,3495,3495,3495,0
20240801,100800,462318580,3495,3480,3495,3480,2474
20240801,100700,453708310,3480,3480,3480,3480,14
20240801,100600,453659590,3480,3480,3480,3480,310
20240801,100500,452580790,3480,3480,3480,3480,361
20240801,100400,451324510,3480,3475,3480,3475,152
20240801,100300,450796305,3480,3480,3480,3475,3842
20240801,100200,437428790,3480,3485,3485,3480,27
20240801,100100,437334825,3480,3500,3500,3480,6114
20240801,100000,416031250,3500,3500,3500,3500,0
20240801,095900,416031250,3500,3500,3500,3500,0
20240801,095800,416031250,3500,3500,3500,3500,5
20240801,095700,416013750,3495,3495,3495,3495,325
20240801,095600,414877875,3495,3495,3495,3495,1
20240801,095500,414874380,3490,3495,3495,3490,1108
20240801,095400,411006910,3495,3500,3500,3495,838
20240801,095300,408077950,3495,3495,3495,3495,0
20240801,095200,408077950,3495,3495,3495,3495,0
20240801,095100,408077950,3495,3495,3495,3495,0
20240801,095000,408077950,3495,3495,3495,3495,934
20240801,094900,404813620,3495,3495,3495,3495,100
20240801,094800,404464120,3495,3495,3495,3495,0
20240801,094700,404464120,3495,3495,3495,3495,550
20240801,094600,402541870,3495,3495,3495,3495,0
20240801,094500,402541870,3495,3485,3495,3485,2340
20240801,094400,394382260,3485,3485,3485,3485,0
20240801,094300,394382260,3485,3500,3500,3485,13575
20240801,094200,346951830,3495,3495,3495,3495,20
20240801,094100,346881930,3500,3500,3500,3500,0
20240801,094000,346881930,3500,3500,3500,3500,1108
20240801,093900,343003930,3500,3505,3505,3500,36
20240801,093800,342877765,3500,3500,3500,3500,2
20240801,093700,342870765,3500,3500,3500,3500,1044
20240801,093600,339216765,3505,3505,3505,3505,0
20240801,093500,339216765,3505,3505,3505,3505,0
20240801,093400,339216765,3505,3505,3505,3505,50
20240801,093300,339041515,3505,3500,3505,3500,1453
20240801,093200,333954515,3495,3500,3500,3495,6000
20240801,093100,312977405,3500,3510,3510,3500,11508
20240801,093000,272660490,3505,3505,3505,3505,2
20240801,092900,272653480,3510,3505,3510,3505,2087
20240801,092800,265331595,3510,3510,3510,3510,116
20240801,092700,264924435,3520,3515,3520,3515,2
20240801,092600,264917400,3515,3510,3520,3510,1052
20240801,092500,261216250,3510,3505,3515,3505,461
20240801,092400,259595895,3510,3515,3515,3510,578
20240801,092300,257567035,3510,3500,3510,3500,1827
20240801,092200,251158725,3500,3495,3500,3495,1529
20240801,092100,245813910,3490,3490,3490,3490,385
20240801,092000,244470260,3490,3485,3490,3485,48
20240801,091900,244302890,3485,3500,3500,3485,6071
20240801,091800,223133290,3500,3505,3505,3500,1696
20240801,091700,217193245,3510,3515,3515,3510,731
20240801,091600,214626160,3515,3520,3520,3515,66
20240801,091500,214394165,3520,3530,3530,3520,1739
20240801,091400,208270175,3535,3540,3540,3530,1022
20240801,091300,204659030,3545,3540,3545,3535,833
20240801,091200,201707705,3540,3530,3545,3530,1791
20240801,091100,195374625,3525,3505,3525,3505,15222
20240801,091000,141826745,3500,3505,3505,3500,640
20240801,090900,139584965,3505,3505,3505,3505,0
20240801,090800,139584965,3505,3520,3520,3505,1551
20240801,090700,134143085,3520,3510,3520,3510,906
20240801,090600,130957575,3510,3500,3520,3500,1957
20240801,090500,124101205,3490,3505,3505,3490,8934
20240801,090400,92884595,3520,3505,3520,3500,2587
20240801,090300,83811390,3500,3505,3510,3500,4430
20240801,090200,68294690,3505,3495,3520,3495,6861
20240801,090100,44191100,3465,3460,3470,3460,5664
20240801,090000,24556735,3455,3470,3470,3455,7083